ST美晨 (300237) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.39	2.42	0.04	1.68%	2.36	2.51	414340	10135	2.87%
2026-03-19	2.41	2.38	-0.05	-2.06%	2.37	2.42	219679	5243	1.52%
2026-03-18	2.44	2.43	-0.01	-0.41%	2.41	2.45	169906	4120	1.18%
2026-03-17	2.46	2.44	-0.01	-0.41%	2.44	2.50	217005	5353	1.50%
2026-03-16	2.46	2.45	-0.01	-0.41%	2.44	2.48	177624	4357	1.23%
2026-03-13	2.48	2.46	-0.03	-1.20%	2.45	2.50	177871	4408	1.23%
2026-03-12	2.52	2.49	-0.04	-1.58%	2.48	2.54	251471	6294	1.74%
2026-03-11	2.50	2.53	0.04	1.61%	2.48	2.58	325240	8227	2.26%
2026-03-10	2.47	2.49	0.02	0.81%	2.47	2.50	186248	4625	1.29%
2026-03-09	2.45	2.47	-0.02	-0.80%	2.41	2.48	235750	5756	1.63%
2026-03-06	2.44	2.49	0.04	1.63%	2.43	2.49	232507	5731	1.61%
2026-03-05	2.44	2.45	0.04	1.66%	2.43	2.48	223892	5487	1.55%
2026-03-04	2.38	2.41	0.00	0.00%	2.36	2.45	210239	5069	1.46%
2026-03-03	2.53	2.41	-0.12	-4.74%	2.40	2.54	397588	9798	2.76%
2026-03-02	2.58	2.53	-0.10	-3.80%	2.51	2.59	368441	9365	2.56%
2026-02-27	2.59	2.63	0.04	1.54%	2.56	2.63	271795	7063	1.88%
2026-02-26	2.61	2.59	-0.02	-0.77%	2.58	2.69	449057	11783	3.11%
2026-02-25	2.53	2.61	0.07	2.76%	2.52	2.62	396935	10214	2.75%
2026-02-24	2.52	2.54	0.04	1.60%	2.51	2.55	234857	5948	1.63%
2026-02-13	2.50	2.50	0.00	0.00%	2.49	2.55	234752	5904	1.63%
2026-02-12	2.57	2.50	-0.07	-2.72%	2.50	2.57	312729	7911	2.17%
2026-02-11	2.55	2.57	0.02	0.78%	2.53	2.63	332889	8587	2.31%
2026-02-10	2.57	2.55	-0.03	-1.16%	2.55	2.60	312678	8021	2.17%
2026-02-09	2.56	2.58	0.02	0.78%	2.54	2.61	361788	9305	2.51%
2026-02-06	2.62	2.56	-0.13	-4.83%	2.54	2.65	685191	17705	4.75%
2026-02-05	2.46	2.69	0.21	8.47%	2.44	2.74	1067178	28048	7.40%
2026-02-04	2.41	2.48	0.06	2.48%	2.39	2.53	466789	11539	3.24%
2026-02-03	2.40	2.42	0.02	0.83%	2.37	2.42	234494	5625	1.63%
2026-02-02	2.40	2.40	0.00	0.00%	2.39	2.46	261801	6361	1.82%
2026-01-30	2.36	2.40	0.03	1.27%	2.35	2.40	199451	4752	1.38%
2026-01-29	2.40	2.37	-0.05	-2.07%	2.36	2.42	293449	7016	2.04%
2026-01-28	2.45	2.42	-0.03	-1.22%	2.42	2.45	262043	6365	1.82%
2026-01-27	2.46	2.45	-0.02	-0.81%	2.42	2.47	263392	6437	1.83%
2026-01-26	2.53	2.47	-0.06	-2.37%	2.47	2.57	398874	9977	2.77%
2026-01-23	2.52	2.53	0.00	0.00%	2.48	2.54	397302	9977	2.76%
2026-01-22	2.46	2.53	0.08	3.27%	2.45	2.55	452693	11351	3.14%
2026-01-21	2.46	2.45	-0.02	-0.81%	2.44	2.47	255175	6254	1.77%
2026-01-20	2.44	2.47	0.03	1.23%	2.43	2.50	339136	8363	2.35%
2026-01-19	2.46	2.44	-0.02	-0.81%	2.42	2.46	286994	6998	1.99%
2026-01-16	2.46	2.46	0.01	0.41%	2.42	2.53	397087	9835	2.75%
2026-01-15	2.49	2.45	-0.05	-2.00%	2.43	2.49	338886	8311	2.35%
2026-01-14	2.53	2.50	-0.05	-1.96%	2.48	2.55	523829	13151	3.63%
2026-01-13	2.47	2.55	0.08	3.24%	2.43	2.63	725571	18490	5.03%
2026-01-12	2.49	2.47	-0.04	-1.59%	2.45	2.49	504968	12463	3.50%
2026-01-09	2.51	2.51	-0.01	-0.40%	2.47	2.53	403973	10114	2.80%
2026-01-08	2.52	2.52	-0.02	-0.79%	2.49	2.56	363928	9169	2.52%
2026-01-07	2.60	2.54	-0.07	-2.68%	2.51	2.61	483154	12295	3.35%
2026-01-06	2.60	2.61	0.02	0.77%	2.58	2.65	271218	7093	1.88%
2026-01-05	2.59	2.59	0.01	0.39%	2.55	2.60	275646	7104	1.91%
2025-12-31	2.63	2.58	-0.05	-1.90%	2.54	2.64	326152	8418	2.26%
2025-12-30	2.70	2.63	-0.03	-1.13%	2.63	2.72	281628	7522	1.95%
2025-12-29	2.69	2.66	-0.03	-1.12%	2.66	2.74	261248	7022	1.81%
2025-12-26	2.78	2.69	-0.10	-3.58%	2.65	2.78	478665	12978	3.32%
2025-12-25	2.76	2.79	0.04	1.45%	2.72	2.81	287632	7982	1.99%
2025-12-24	2.74	2.75	0.00	0.00%	2.70	2.76	312693	8510	2.17%
2025-12-23	2.74	2.75	0.04	1.48%	2.73	2.83	462804	12860	3.21%
2025-12-22	2.72	2.71	-0.02	-0.73%	2.68	2.76	371179	10070	2.57%
2025-12-19	2.58	2.73	0.15	5.81%	2.56	2.74	508530	13558	3.53%
2025-12-18	2.58	2.58	-0.02	-0.77%	2.56	2.65	314094	8180	2.18%
2025-12-17	2.61	2.60	-0.04	-1.52%	2.49	2.62	476108	12160	3.30%
2025-12-16	2.70	2.64	-0.01	-0.38%	2.64	2.72	340344	9123	2.36%
2025-12-15	2.69	2.65	-0.07	-2.57%	2.64	2.72	325136	8658	2.25%
2025-12-12	2.73	2.72	-0.02	-0.73%	2.67	2.77	318716	8682	2.21%